BOM:539692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.25	14.70	13.63	14.16	14.16	2.39%	3,401
Aug 20, 2026	14.29	14.99	13.50	13.83	13.83	-1.43%	4,185
Aug 19, 2026	15.00	15.00	14.01	14.03	14.03	-7.88%	20,563
Aug 18, 2026	14.94	15.40	14.01	15.23	15.23	2.08%	34,549
Aug 17, 2026	14.94	15.00	13.31	14.92	14.92	11.84%	167,426
Aug 14, 2026	14.00	14.00	12.50	13.34	13.34	3.33%	98,747
Aug 13, 2026	13.05	13.10	12.01	12.91	12.91	-1.30%	3,419
Aug 12, 2026	12.80	14.84	12.60	13.08	13.08	2.27%	29,958
Aug 11, 2026	12.79	12.79	12.40	12.79	12.79	-0.78%	931
Aug 10, 2026	12.98	12.98	11.83	12.89	12.89	0.86%	10,605
Aug 7, 2026	12.14	12.78	11.20	12.78	12.78	7.39%	1,923
Aug 6, 2026	12.28	12.96	11.01	11.90	11.90	-0.75%	46,182
Aug 5, 2026	12.00	12.19	11.49	11.99	11.99	0.59%	4,726
Aug 4, 2026	12.87	12.87	11.77	11.92	11.92	-7.45%	4,451
Aug 3, 2026	13.00	13.00	12.00	12.88	12.88	1.50%	7,003
Jul 31, 2026	12.94	12.94	11.53	12.69	12.69	2.84%	10,980
Jul 30, 2026	12.98	12.98	11.71	12.34	12.34	-4.34%	453
Jul 29, 2026	12.24	12.90	11.52	12.90	12.90	7.50%	3,827
Jul 28, 2026	12.50	13.00	11.33	12.00	12.00	-6.18%	6,818
Jul 27, 2026	12.25	12.99	12.25	12.79	12.79	3.81%	1,062
Jul 24, 2026	12.74	12.74	11.30	12.32	12.32	-0.96%	3,036
Jul 23, 2026	13.00	13.00	12.00	12.44	12.44	1.39%	625
Jul 22, 2026	13.16	13.43	11.81	12.27	12.27	-4.88%	7,279
Jul 21, 2026	12.71	13.42	12.00	12.90	12.90	-0.54%	3,220
Jul 20, 2026	15.00	15.00	12.00	12.97	12.97	2.53%	1,451
Jul 17, 2026	13.60	13.60	12.50	12.65	12.65	4.12%	16,958
Jul 16, 2026	12.60	12.94	12.01	12.15	12.15	-3.42%	4,228
Jul 15, 2026	12.99	12.99	11.58	12.58	12.58	-2.25%	10,719
Jul 14, 2026	11.85	13.28	11.85	12.87	12.87	11.43%	9,367
Jul 13, 2026	12.97	12.97	9.75	11.55	11.55	-5.17%	39,207
Jul 10, 2026	12.98	12.98	11.99	12.18	12.18	-3.10%	36,415
Jul 9, 2026	13.25	13.25	12.20	12.57	12.57	-4.84%	41,654
Jul 8, 2026	13.40	13.50	13.21	13.21	13.21	-1.42%	1,878
Jul 7, 2026	13.75	13.75	13.28	13.40	13.40	0.22%	812
Jul 6, 2026	14.00	14.00	12.71	13.37	13.37	-1.69%	5,695
Jul 3, 2026	13.69	13.70	13.25	13.60	13.60	1.57%	537
Jul 2, 2026	13.07	13.90	12.99	13.39	13.39	3.00%	4,610
Jul 1, 2026	13.00	14.95	12.81	13.00	13.00	-7.41%	42,569
Jun 30, 2026	13.80	15.19	13.77	14.04	14.04	1.52%	2,152
Jun 29, 2026	13.98	13.98	13.14	13.83	13.83	-1.07%	95
Jun 25, 2026	14.21	14.21	13.50	13.98	13.98	3.25%	1,973
Jun 24, 2026	15.43	15.43	13.50	13.54	13.54	0.30%	425
Jun 23, 2026	15.44	15.44	13.20	13.50	13.50	-2.10%	10,107
Jun 22, 2026	13.90	13.90	13.79	13.79	13.79	-0.65%	83
Jun 19, 2026	14.38	14.38	13.70	13.88	13.88	-0.57%	782
Jun 18, 2026	13.04	14.99	13.04	13.96	13.96	3.41%	34,272
Jun 17, 2026	13.50	13.92	13.45	13.50	13.50	-2.39%	15,048
Jun 16, 2026	14.25	14.25	13.30	13.83	13.83	1.62%	9,621
Jun 15, 2026	13.95	13.95	13.33	13.61	13.61	-	11,116
Jun 12, 2026	14.00	14.00	13.03	13.61	13.61	-0.44%	1,185